Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ventripoint Diagnostics Ltd (TSV: VPT )

0.2250 +0.0150 (+7.14%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 26, 2021 0.3500 0.4250 0.3350 0.4250 3,648,767 +0.08(+25.00%)
Feb 25, 2021 0.3800 0.3850 0.3300 0.3400 4,869,138 -0.04(-11.69%)
Feb 24, 2021 0.4000 0.4150 0.3750 0.3850 1,283,756 -0.02(-6.10%)
Feb 23, 2021 0.4100 0.4350 0.3700 0.4100 2,365,029 -0.01(-1.20%)
Feb 22, 2021 0.4100 0.4300 0.3950 0.4150 2,239,076 -0.02(-4.60%)
Feb 19, 2021 0.4000 0.4500 0.4000 0.4350 2,994,046 +0.03(+8.75%)
Feb 18, 2021 0.4350 0.4400 0.3700 0.4000 3,824,865 -0.04(-9.09%)
Feb 17, 2021 0.4900 0.4950 0.4050 0.4400 7,527,104 -0.05(-10.20%)
Feb 16, 2021 0.4500 0.5200 0.4300 0.4900 7,066,527 +0.04(+8.89%)
Feb 12, 2021 0.4500 0.4500 0.4500 0 +0.06(+15.38%)
Feb 11, 2021 0.4000 0.4300 0.3450 0.3900 6,965,432 +0.02(+5.41%)
Feb 10, 2021 0.3100 0.3700 0.2950 0.3700 6,044,378 +0.05(+15.62%)
Feb 09, 2021 0.3050 0.3200 0.2850 0.3200 6,324,879 +0.00(+0.00%)
Feb 08, 2021 0.3250 0.3500 0.3000 0.3200 5,116,552 +0.00(+0.00%)
Feb 05, 2021 0.2650 0.3400 0.2600 0.3200 12,875,013 +0.08(+30.61%)
Feb 04, 2021 0.2450 0.2650 0.2350 0.2450 5,106,953 -0.01(-3.92%)
Feb 03, 2021 0.2150 0.2650 0.2050 0.2550 12,005,121 +0.07(+34.21%)
Feb 02, 2021 0.2050 0.2050 0.1750 0.1900 4,667,161 -0.01(-5.00%)
Feb 01, 2021 0.1950 0.2150 0.1800 0.2000 2,563,566 +0.01(+5.26%)
Jan 29, 2021 0.2050 0.2050 0.1850 0.1900 2,006,374 -0.02(-9.52%)
Jan 28, 2021 0.1850 0.2100 0.1700 0.2100 5,367,220 +0.02(+10.53%)
Jan 27, 2021 0.2200 0.2350 0.1750 0.1900 11,738,672 -0.04(-15.56%)
Jan 26, 2021 0.1650 0.2400 0.1550 0.2250 16,288,717 +0.06(+36.36%)
Jan 25, 2021 0.1750 0.1800 0.1550 0.1650 2,578,564 -0.01(-2.94%)
Jan 22, 2021 0.1600 0.1850 0.1500 0.1700 5,855,477 +0.01(+3.03%)
Jan 21, 2021 0.1800 0.1800 0.1550 0.1650 5,499,778 -0.02(-10.81%)
Jan 20, 2021 0.1800 0.2100 0.1650 0.1850 10,135,697 +0.01(+8.82%)
Jan 19, 2021 0.1250 0.1900 0.1250 0.1700 19,313,140 +0.05(+41.67%)
Jan 18, 2021 0.1300 0.1300 0.1150 0.1200 1,082,457 -0.01(-7.69%)
Jan 15, 2021 0.1200 0.1300 0.1100 0.1300 1,686,407 +0.01(+13.04%)
Jan 14, 2021 0.1200 0.1200 0.1100 0.1150 1,882,708 -0.00(-4.17%)
Jan 13, 2021 0.1150 0.1300 0.1100 0.1200 6,909,225 +0.00(+4.35%)
Jan 12, 2021 0.0900 0.1200 0.0900 0.1150 5,471,429 +0.03(+27.78%)
Jan 11, 2021 0.0850 0.0900 0.0800 0.0900 1,026,249 +0.01(+12.50%)
Jan 08, 2021 0.0800 0.0850 0.0750 0.0800 879,154 -0.01(-5.88%)
Jan 07, 2021 0.0800 0.0850 0.0800 0.0850 216,000 +0.01(+6.25%)
Jan 06, 2021 0.0800 0.0850 0.0800 0.0800 328,437 +0.00(+0.00%)
Jan 05, 2021 0.0850 0.0850 0.0800 0.0800 235,243 -0.01(-5.88%)
Jan 04, 2021 0.0950 0.0950 0.0800 0.0850 493,963 -0.00(-5.56%)
Dec 31, 2020 0.0900 0.0900 0.0900 0 +0.02(+28.57%)
Dec 30, 2020 0.0650 0.0700 0.0650 0.0700 203,200 +0.01(+7.69%)
Dec 29, 2020 0.0700 0.0750 0.0650 0.0650 283,416 +0.00(+0.00%)
Dec 24, 2020 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Dec 23, 2020 0.0700 0.0700 0.0700 0.0700 147,000 +0.00(+0.00%)
Dec 22, 2020 0.0700 0.0700 0.0650 0.0700 229,077 +0.00(+0.00%)
Dec 21, 2020 0.0700 0.0750 0.0700 0.0700 747,868 +0.00(+0.00%)
Dec 18, 2020 0.0750 0.0750 0.0700 0.0700 28,385 -0.00(-6.67%)
Dec 17, 2020 0.0750 0.0750 0.0750 0.0750 113,750 +0.00(+7.14%)
Dec 16, 2020 0.0750 0.0750 0.0700 0.0700 289,549 -0.00(-6.67%)
Dec 15, 2020 0.0800 0.0800 0.0700 0.0750 162,325 -0.01(-6.25%)
Dec 14, 2020 0.0800 0.0800 0.0700 0.0800 751,025 +0.00(+0.00%)
Dec 11, 2020 0.0800 0.0850 0.0800 0.0800 121,500 +0.00(+0.00%)
Dec 10, 2020 0.0800 0.0800 0.0800 0.0800 252,000 +0.00(+0.00%)
Dec 09, 2020 0.0850 0.0850 0.0800 0.0800 93,241 -0.01(-5.88%)
Dec 08, 2020 0.0850 0.0850 0.0800 0.0850 207,940 +0.00(+0.00%)
Dec 07, 2020 0.0850 0.0900 0.0850 0.0850 397,205 -0.00(-5.56%)
Dec 04, 2020 0.0900 0.0900 0.0850 0.0900 584,206 +0.00(+5.88%)
Dec 03, 2020 0.0900 0.0900 0.0850 0.0850 94,190 +0.00(+0.00%)
Dec 02, 2020 0.0850 0.0850 0.0800 0.0850 52,655 +0.00(+0.00%)
Dec 01, 2020 0.0800 0.0950 0.0800 0.0850 814,913 +0.01(+6.25%)
Nov 30, 2020 0.0850 0.0850 0.0800 0.0800 369,758 -0.01(-5.88%)
Nov 27, 2020 0.0900 0.0900 0.0800 0.0850 236,200 -0.00(-5.56%)
Nov 26, 2020 0.0800 0.0900 0.0800 0.0900 604,623 +0.01(+12.50%)
Nov 25, 2020 0.0800 0.0800 0.0800 0.0800 254,500 +0.01(+6.67%)
Nov 24, 2020 0.0800 0.0800 0.0750 0.0750 243,500 -0.01(-6.25%)
Nov 23, 2020 0.0800 0.0800 0.0750 0.0800 154,500 +0.00(+0.00%)
Nov 20, 2020 0.0900 0.0900 0.0750 0.0800 165,372 -0.01(-5.88%)
Nov 19, 2020 0.0800 0.0900 0.0700 0.0850 904,164 +0.01(+6.25%)
Nov 18, 2020 0.0900 0.0900 0.0800 0.0800 1,298,629 -0.01(-15.79%)
Nov 17, 2020 0.0950 0.0950 0.0900 0.0950 72,500 +0.00(+0.00%)
Nov 16, 2020 0.0900 0.1000 0.0900 0.0950 167,500 +0.00(+0.00%)
Nov 13, 2020 0.1000 0.1000 0.0950 0.0950 345,950 -0.01(-5.00%)
Nov 12, 2020 0.0950 0.1000 0.0950 0.1000 124,500 +0.01(+5.26%)
Nov 11, 2020 0.1000 0.1050 0.0950 0.0950 137,500 -0.01(-5.00%)
Nov 10, 2020 0.0900 0.1000 0.0900 0.1000 266,000 +0.00(+0.00%)
Nov 09, 2020 0.0950 0.1000 0.0900 0.1000 615,150 +0.01(+5.26%)
Nov 06, 2020 0.0950 0.1000 0.0950 0.0950 223,185 +0.00(+0.00%)
Nov 05, 2020 0.1050 0.1050 0.0900 0.0950 1,485,575 -0.01(-9.52%)
Nov 04, 2020 0.1000 0.1050 0.0950 0.1050 727,000 +0.00(+0.00%)
Nov 03, 2020 0.1000 0.1050 0.1000 0.1050 231,285 -0.01(-4.55%)
Nov 02, 2020 0.1000 0.1100 0.1000 0.1100 727,071 +0.01(+4.76%)
Oct 30, 2020 0.1000 0.1050 0.0950 0.1050 368,400 +0.00(+0.00%)
Oct 29, 2020 0.0950 0.1050 0.0950 0.1050 555,919 +0.01(+10.53%)
Oct 28, 2020 0.1100 0.1100 0.0950 0.0950 1,660,000 -0.01(-13.64%)
Oct 27, 2020 0.1100 0.1100 0.1000 0.1100 855,900 +0.01(+4.76%)
Oct 26, 2020 0.1050 0.1100 0.1000 0.1050 475,475 -0.01(-4.55%)
Oct 23, 2020 0.1150 0.1150 0.1000 0.1100 1,661,440 -0.01(-4.35%)
Oct 22, 2020 0.1050 0.1150 0.1050 0.1150 400,880 +0.01(+9.52%)
Oct 21, 2020 0.1200 0.1250 0.1050 0.1050 1,028,909 -0.01(-12.50%)
Oct 20, 2020 0.1200 0.1200 0.1150 0.1200 1,945,838 +0.00(+4.35%)
Oct 19, 2020 0.1250 0.1300 0.1150 0.1150 2,214,909 -0.00(-4.17%)
Oct 16, 2020 0.1100 0.1200 0.1100 0.1200 1,391,028 +0.01(+9.09%)
Oct 15, 2020 0.1100 0.1100 0.1000 0.1100 2,036,300 +0.01(+4.76%)
Oct 14, 2020 0.1100 0.1100 0.1000 0.1050 732,972 -0.01(-8.70%)
Oct 13, 2020 0.1200 0.1200 0.1100 0.1150 1,111,729 +0.00(+0.00%)
Oct 09, 2020 0.1150 0.1150 0.1150 0 -0.01(-11.54%)
Oct 08, 2020 0.1450 0.1450 0.1200 0.1300 3,283,602 -0.01(-7.14%)
Oct 07, 2020 0.1200 0.1400 0.1100 0.1400 2,421,301 +0.03(+21.74%)
Oct 06, 2020 0.1350 0.1400 0.1100 0.1150 5,424,771 -0.02(-14.81%)
Oct 05, 2020 0.1100 0.1550 0.1100 0.1350 9,516,971 +0.03(+22.73%)
Oct 02, 2020 0.0950 0.1100 0.0900 0.1100 3,332,500 +0.01(+15.79%)
Oct 01, 2020 0.0950 0.0950 0.0850 0.0950 2,301,514 +0.01(+5.56%)
Sep 30, 2020 0.1050 0.1150 0.0900 0.0900 1,860,233 -0.01(-14.29%)
Sep 29, 2020 0.1050 0.1100 0.0950 0.1050 1,443,367 -0.01(-4.55%)
Sep 28, 2020 0.1150 0.1350 0.1000 0.1100 6,369,890 +0.01(+15.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.